Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hireright Holdings Corp (NY: HRT )

14.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.630 9.650 9.380 9.510 167,012 +0.00(+0.00%)
Sep 28, 2023 9.350 9.620 9.350 9.510 213,961 +0.09(+0.96%)
Sep 27, 2023 9.410 9.510 9.290 9.420 108,504 +0.10(+1.07%)
Sep 26, 2023 9.290 9.440 9.280 9.320 134,095 -0.09(-0.96%)
Sep 25, 2023 9.130 9.500 9.400 9.410 140,301 +0.21(+2.28%)
Sep 22, 2023 9.370 9.400 9.100 9.200 108,372 -0.13(-1.39%)
Sep 21, 2023 9.260 9.440 9.160 9.330 215,986 +0.00(+0.00%)
Sep 20, 2023 9.510 9.730 9.290 9.330 170,482 -0.17(-1.79%)
Sep 19, 2023 9.470 9.665 9.300 9.500 220,938 +0.02(+0.21%)
Sep 18, 2023 9.600 9.660 9.400 9.480 214,236 -0.13(-1.35%)
Sep 15, 2023 10.12 10.12 9.500 9.610 659,625 -0.52(-5.13%)
Sep 14, 2023 9.760 10.18 9.650 10.13 264,651 +0.37(+3.79%)
Sep 13, 2023 9.120 10.41 8.970 9.760 531,568 +1.01(+11.54%)
Sep 12, 2023 8.940 9.100 8.700 8.750 193,299 -0.18(-2.02%)
Sep 11, 2023 8.800 8.940 8.690 8.930 184,492 +0.13(+1.48%)
Sep 08, 2023 9.020 9.100 8.800 8.800 186,885 -0.34(-3.72%)
Sep 07, 2023 9.630 9.640 9.130 9.140 186,428 -0.55(-5.68%)
Sep 06, 2023 10.38 10.42 9.690 9.690 261,621 -0.71(-6.83%)
Sep 05, 2023 10.29 10.42 10.15 10.40 208,885 +0.04(+0.39%)
Sep 01, 2023 10.55 10.59 10.31 10.36 94,868 -0.11(-1.05%)
Aug 31, 2023 10.74 10.76 10.45 10.47 206,953 -0.23(-2.15%)
Aug 30, 2023 10.67 10.74 10.65 10.70 100,001 -0.01(-0.09%)
Aug 29, 2023 10.52 10.73 10.46 10.71 126,202 +0.22(+2.10%)
Aug 28, 2023 10.53 10.55 10.45 10.49 140,862 +0.03(+0.29%)
Aug 25, 2023 10.35 10.51 10.35 10.46 156,215 +0.13(+1.26%)
Aug 24, 2023 10.48 10.50 10.32 10.33 110,559 -0.14(-1.34%)
Aug 23, 2023 10.38 10.51 10.37 10.47 165,570 +0.09(+0.87%)
Aug 22, 2023 10.50 10.54 10.37 10.38 140,611 -0.07(-0.67%)
Aug 21, 2023 10.36 10.53 10.33 10.45 235,860 +0.11(+1.06%)
Aug 18, 2023 10.06 10.40 10.03 10.34 199,848 +0.21(+2.07%)
Aug 17, 2023 10.69 10.75 10.12 10.13 1,205,958 -0.49(-4.61%)
Aug 16, 2023 10.86 10.91 10.61 10.62 231,084 -0.27(-2.48%)
Aug 15, 2023 10.93 11.06 10.80 10.89 238,708 -0.11(-1.00%)
Aug 14, 2023 10.63 11.04 10.60 11.00 570,729 +0.40(+3.77%)
Aug 11, 2023 10.23 10.60 10.23 10.60 397,044 +0.23(+2.22%)
Aug 10, 2023 10.30 10.56 10.30 10.37 303,049 -0.01(-0.10%)
Aug 09, 2023 10.27 10.67 10.01 10.38 506,826 +0.11(+1.07%)
Aug 08, 2023 10.28 10.37 10.18 10.27 170,386 -0.18(-1.72%)
Aug 07, 2023 10.42 10.57 10.33 10.45 169,465 +0.05(+0.48%)
Aug 04, 2023 10.31 10.51 10.19 10.40 145,687 +0.12(+1.17%)
Aug 03, 2023 10.36 10.41 10.28 10.28 145,142 -0.08(-0.77%)
Aug 02, 2023 10.54 10.55 10.24 10.36 193,191 -0.26(-2.45%)
Aug 01, 2023 10.65 10.66 10.33 10.62 213,786 -0.09(-0.84%)
Jul 31, 2023 10.72 10.93 10.69 10.71 169,416 -0.06(-0.56%)
Jul 28, 2023 10.55 10.83 10.54 10.77 162,083 +0.28(+2.67%)
Jul 27, 2023 10.77 10.88 10.46 10.49 227,609 -0.20(-1.87%)
Jul 26, 2023 10.65 10.80 10.54 10.69 176,813 +0.10(+0.94%)
Jul 25, 2023 10.68 10.73 10.15 10.59 214,445 -0.34(-3.11%)
Jul 24, 2023 10.97 11.07 10.87 10.93 168,707 -0.03(-0.27%)
Jul 21, 2023 10.91 10.98 10.45 10.96 296,918 +0.12(+1.11%)
Jul 20, 2023 11.22 11.22 10.82 10.84 156,481 -0.50(-4.41%)
Jul 19, 2023 11.49 11.49 11.19 11.34 185,932 -0.03(-0.26%)
Jul 18, 2023 11.15 11.40 11.15 11.37 304,272 +0.23(+2.06%)
Jul 17, 2023 10.98 11.16 10.93 11.14 218,611 +0.14(+1.27%)
Jul 14, 2023 11.12 11.12 10.94 11.00 149,147 -0.14(-1.26%)
Jul 13, 2023 11.06 11.24 11.04 11.14 214,565 +0.12(+1.09%)
Jul 12, 2023 11.11 11.11 10.95 11.02 176,489 +0.04(+0.36%)
Jul 11, 2023 10.96 11.02 10.92 10.98 158,442 +0.08(+0.73%)
Jul 10, 2023 11.07 11.07 10.82 10.90 245,559 -0.10(-0.91%)
Jul 07, 2023 11.05 11.19 10.96 11.00 257,383 -0.01(-0.09%)
Jul 06, 2023 11.03 11.03 10.88 11.01 245,874 -0.07(-0.63%)
Jul 05, 2023 11.05 11.14 11.00 11.08 308,244 -0.09(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.